Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.69 | 19.79 | 19.14 | 19.47 | 541,500 | -0.46(-2.30%) |
Jan 29, 2015 | 19.77 | 20.04 | 19.34 | 19.92 | 553,648 | +0.04(+0.18%) |
Jan 28, 2015 | 19.41 | 20.99 | 18.77 | 19.89 | 2,470,272 | -2.75(-12.13%) |
Jan 27, 2015 | 22.67 | 23.16 | 22.50 | 22.63 | 389,472 | -0.35(-1.52%) |
Jan 26, 2015 | 22.89 | 23.23 | 22.55 | 22.98 | 324,507 | +0.11(+0.47%) |
Jan 23, 2015 | 23.11 | 23.33 | 22.78 | 22.88 | 417,826 | -0.23(-0.99%) |
Jan 22, 2015 | 22.76 | 23.14 | 22.65 | 23.11 | 459,541 | +0.34(+1.51%) |
Jan 21, 2015 | 22.43 | 22.88 | 22.22 | 22.76 | 290,116 | +0.29(+1.27%) |
Jan 20, 2015 | 22.72 | 22.72 | 21.98 | 22.48 | 276,677 | -0.21(-0.91%) |
Jan 16, 2015 | 21.99 | 22.81 | 21.95 | 22.68 | 243,126 | +0.65(+2.95%) |
Jan 15, 2015 | 22.85 | 22.85 | 21.50 | 22.03 | 370,208 | -0.65(-2.87%) |
Jan 14, 2015 | 22.45 | 22.87 | 22.33 | 22.68 | 342,690 | +0.01(+0.06%) |
Jan 13, 2015 | 22.70 | 23.18 | 22.30 | 22.67 | 455,591 | +0.29(+1.28%) |
Jan 12, 2015 | 22.39 | 22.79 | 22.13 | 22.38 | 468,487 | +0.06(+0.29%) |
Jan 09, 2015 | 22.27 | 22.66 | 22.04 | 22.32 | 290,174 | -0.09(-0.38%) |
Jan 08, 2015 | 22.43 | 22.77 | 22.37 | 22.40 | 462,328 | +0.27(+1.23%) |
Jan 07, 2015 | 21.77 | 22.22 | 21.65 | 22.13 | 212,025 | +0.57(+2.65%) |
Jan 06, 2015 | 21.80 | 21.87 | 21.39 | 21.56 | 268,646 | -0.15(-0.69%) |
Jan 05, 2015 | 21.80 | 22.09 | 21.59 | 21.71 | 279,848 | -0.17(-0.78%) |
Jan 02, 2015 | 22.22 | 22.38 | 21.56 | 21.88 | 282,975 | -0.18(-0.81%) |
Dec 31, 2014 | 21.92 | 22.06 | 22.06 | 22.06 | 300,583 | +0.14(+0.65%) |
Dec 30, 2014 | 21.82 | 21.98 | 21.76 | 21.92 | 98,236 | +0.09(+0.39%) |
Dec 29, 2014 | 21.72 | 22.02 | 21.67 | 21.83 | 134,929 | +0.15(+0.69%) |
Dec 26, 2014 | 21.70 | 21.90 | 21.58 | 21.68 | 110,369 | +0.11(+0.53%) |
Dec 24, 2014 | 21.62 | 21.57 | 21.57 | 21.57 | 141,938 | -0.06(-0.26%) |
Dec 23, 2014 | 21.50 | 21.77 | 21.35 | 21.62 | 126,306 | +0.26(+1.23%) |
Dec 22, 2014 | 21.20 | 21.45 | 21.09 | 21.36 | 99,283 | +0.19(+0.91%) |
Dec 19, 2014 | 21.29 | 21.42 | 20.96 | 21.17 | 364,039 | -0.10(-0.47%) |
Dec 18, 2014 | 21.67 | 21.72 | 21.05 | 21.27 | 195,869 | -0.09(-0.43%) |
Dec 17, 2014 | 20.72 | 21.39 | 20.67 | 21.36 | 220,331 | +0.65(+3.13%) |
Dec 16, 2014 | 20.76 | 21.13 | 20.71 | 20.71 | 195,887 | -0.14(-0.68%) |
Dec 15, 2014 | 21.01 | 21.18 | 20.64 | 20.86 | 173,264 | +0.03(+0.14%) |
Dec 12, 2014 | 20.74 | 21.20 | 20.71 | 20.83 | 194,622 | -0.13(-0.61%) |
Dec 11, 2014 | 20.93 | 21.37 | 20.78 | 20.96 | 316,781 | +0.21(+1.03%) |
Dec 10, 2014 | 21.35 | 21.39 | 20.72 | 20.74 | 191,612 | -0.71(-3.32%) |
Dec 09, 2014 | 20.75 | 21.55 | 20.63 | 21.45 | 181,276 | +0.51(+2.45%) |
Dec 08, 2014 | 20.87 | 21.19 | 20.77 | 20.94 | 149,123 | -0.06(-0.27%) |
Dec 05, 2014 | 20.97 | 21.28 | 20.94 | 21.00 | 179,605 | +0.11(+0.55%) |
Dec 04, 2014 | 21.03 | 21.10 | 20.71 | 20.88 | 245,687 | -0.22(-1.05%) |
Dec 03, 2014 | 21.08 | 21.33 | 21.05 | 21.10 | 142,001 | +0.06(+0.30%) |
Dec 02, 2014 | 21.30 | 21.37 | 21.04 | 21.04 | 125,625 | -0.18(-0.84%) |
Dec 01, 2014 | 21.07 | 21.37 | 20.93 | 21.22 | 399,327 | +0.13(+0.61%) |
Nov 28, 2014 | 21.17 | 21.35 | 21.03 | 21.09 | 95,443 | +0.00(+0.00%) |
Nov 26, 2014 | 21.09 | 21.09 | 21.09 | 21.09 | 216,346 | -0.02(-0.10%) |
Nov 25, 2014 | 21.06 | 21.20 | 20.94 | 21.11 | 138,401 | +0.06(+0.27%) |
Nov 24, 2014 | 20.88 | 21.18 | 20.86 | 21.05 | 185,776 | +0.24(+1.16%) |
Nov 21, 2014 | 21.25 | 21.36 | 20.81 | 20.81 | 330,766 | -0.09(-0.41%) |
Nov 20, 2014 | 20.26 | 20.98 | 20.22 | 20.90 | 206,842 | +0.64(+3.16%) |
Nov 19, 2014 | 20.03 | 20.31 | 19.61 | 20.26 | 307,326 | +0.38(+1.94%) |
Nov 18, 2014 | 19.92 | 20.23 | 19.70 | 19.87 | 592,331 | -0.09(-0.43%) |
Nov 17, 2014 | 20.34 | 20.40 | 19.87 | 19.96 | 439,463 | -0.47(-2.30%) |
Nov 14, 2014 | 20.68 | 20.82 | 20.24 | 20.43 | 243,958 | -0.24(-1.14%) |
Nov 13, 2014 | 20.81 | 20.89 | 20.57 | 20.66 | 182,278 | -0.14(-0.68%) |
Nov 12, 2014 | 20.48 | 20.82 | 20.48 | 20.81 | 259,787 | +0.27(+1.32%) |
Nov 11, 2014 | 20.58 | 20.76 | 20.36 | 20.54 | 324,910 | -0.05(-0.24%) |
Nov 10, 2014 | 20.92 | 20.98 | 20.54 | 20.58 | 238,800 | -0.31(-1.47%) |
Nov 07, 2014 | 20.81 | 20.95 | 20.66 | 20.89 | 279,651 | +0.08(+0.38%) |
Nov 06, 2014 | 20.33 | 20.86 | 20.30 | 20.81 | 254,417 | +0.42(+2.06%) |
Nov 05, 2014 | 20.56 | 20.61 | 20.26 | 20.39 | 183,657 | -0.06(-0.31%) |
Nov 04, 2014 | 20.36 | 20.50 | 20.25 | 20.46 | 207,905 | +0.06(+0.31%) |